Peyto Exploration & Development Corp. (TSX:PEY)
Canada · Delayed Price · Currency is CAD 22.55
+0.21 (0.94%)
At close: Jan 15, 2026
TSX:PEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 22.32 | 22.73 | 22.12 | 22.55 | 22.55 | 0.94% | 906,425 |
| Jan 14, 2026 | 22.50 | 22.87 | 22.33 | 22.34 | 22.34 | -0.58% | 1,212,442 |
| Jan 13, 2026 | 22.25 | 22.94 | 22.20 | 22.47 | 22.47 | 1.90% | 2,301,982 |
| Jan 12, 2026 | 21.89 | 22.21 | 21.80 | 22.05 | 22.05 | 1.05% | 1,129,051 |
| Jan 9, 2026 | 21.54 | 21.85 | 21.47 | 21.82 | 21.82 | 1.68% | 816,074 |
| Jan 8, 2026 | 21.24 | 21.62 | 21.13 | 21.46 | 21.46 | 1.23% | 637,590 |
| Jan 7, 2026 | 21.62 | 21.76 | 21.00 | 21.20 | 21.20 | -2.30% | 1,585,166 |
| Jan 6, 2026 | 22.05 | 22.15 | 21.63 | 21.70 | 21.70 | -1.41% | 637,899 |
| Jan 5, 2026 | 22.50 | 22.54 | 21.23 | 22.01 | 22.01 | -2.70% | 1,654,414 |
| Jan 2, 2026 | 22.28 | 22.69 | 22.27 | 22.62 | 22.62 | -0.40% | 830,589 |
| Dec 31, 2025 | 22.79 | 22.89 | 22.64 | 22.71 | 22.71 | -0.61% | 338,280 |
| Dec 30, 2025 | 23.20 | 23.34 | 22.85 | 22.85 | 22.74 | -1.30% | 901,698 |
| Dec 29, 2025 | 22.89 | 23.19 | 22.89 | 23.15 | 23.04 | 1.89% | 1,313,242 |
| Dec 24, 2025 | 22.85 | 22.95 | 22.68 | 22.72 | 22.61 | -0.70% | 300,767 |
| Dec 23, 2025 | 22.59 | 22.95 | 22.45 | 22.88 | 22.77 | 1.82% | 697,861 |
| Dec 22, 2025 | 22.35 | 22.62 | 22.29 | 22.47 | 22.36 | 1.31% | 680,383 |
| Dec 19, 2025 | 21.97 | 22.27 | 21.83 | 22.18 | 22.07 | 1.88% | 3,346,061 |
| Dec 18, 2025 | 22.19 | 22.31 | 21.76 | 21.77 | 21.67 | -1.49% | 797,275 |
| Dec 17, 2025 | 21.89 | 22.20 | 21.71 | 22.10 | 21.99 | 1.56% | 892,105 |
| Dec 16, 2025 | 22.75 | 22.85 | 21.76 | 21.76 | 21.66 | -5.19% | 1,265,559 |
| Dec 15, 2025 | 22.98 | 23.01 | 22.62 | 22.95 | 22.84 | -0.13% | 775,284 |
| Dec 12, 2025 | 23.08 | 23.08 | 22.75 | 22.98 | 22.87 | 0.26% | 739,440 |
| Dec 11, 2025 | 22.70 | 23.04 | 22.48 | 22.92 | 22.81 | 0.31% | 830,076 |
| Dec 10, 2025 | 22.45 | 22.92 | 22.28 | 22.85 | 22.74 | 1.87% | 719,450 |
| Dec 9, 2025 | 22.88 | 22.91 | 22.33 | 22.43 | 22.32 | -2.27% | 738,149 |
| Dec 8, 2025 | 23.12 | 23.17 | 22.78 | 22.95 | 22.84 | -0.91% | 667,498 |
| Dec 5, 2025 | 22.81 | 23.74 | 22.78 | 23.16 | 23.05 | 1.89% | 867,269 |
| Dec 4, 2025 | 22.70 | 23.21 | 22.65 | 22.73 | 22.62 | 0.35% | 1,020,151 |
| Dec 3, 2025 | 22.22 | 22.93 | 22.12 | 22.65 | 22.54 | 2.72% | 891,811 |
| Dec 2, 2025 | 22.30 | 22.30 | 21.93 | 22.05 | 21.94 | -1.03% | 435,084 |
| Dec 1, 2025 | 22.40 | 22.59 | 22.26 | 22.28 | 22.17 | -0.62% | 456,793 |
| Nov 28, 2025 | 22.05 | 22.48 | 21.97 | 22.42 | 22.31 | 1.45% | 483,239 |
| Nov 27, 2025 | 22.00 | 22.18 | 21.99 | 22.10 | 21.88 | 0.59% | 413,072 |
| Nov 26, 2025 | 21.97 | 22.22 | 21.95 | 21.97 | 21.76 | - | 479,363 |
| Nov 25, 2025 | 22.05 | 22.07 | 21.48 | 21.97 | 21.76 | -1.30% | 1,055,616 |
| Nov 24, 2025 | 21.67 | 22.49 | 21.65 | 22.26 | 22.04 | 3.82% | 1,434,955 |
| Nov 21, 2025 | 21.67 | 21.80 | 21.24 | 21.44 | 21.23 | -1.02% | 674,652 |
| Nov 20, 2025 | 22.41 | 22.46 | 21.60 | 21.66 | 21.45 | -2.70% | 1,080,988 |
| Nov 19, 2025 | 22.18 | 22.33 | 21.99 | 22.26 | 22.04 | -0.62% | 2,084,970 |
| Nov 18, 2025 | 21.23 | 22.56 | 21.20 | 22.40 | 22.18 | 5.26% | 1,807,398 |
| Nov 17, 2025 | 21.50 | 21.79 | 21.10 | 21.28 | 21.07 | -1.98% | 1,483,107 |
| Nov 14, 2025 | 20.42 | 21.98 | 20.42 | 21.71 | 21.50 | 4.48% | 1,328,856 |
| Nov 13, 2025 | 21.28 | 21.36 | 20.72 | 20.78 | 20.58 | -2.26% | 938,642 |
| Nov 12, 2025 | 21.23 | 21.40 | 21.04 | 21.26 | 21.05 | 0.05% | 1,026,058 |
| Nov 11, 2025 | 21.25 | 21.60 | 21.12 | 21.25 | 21.04 | 0.57% | 860,186 |
| Nov 10, 2025 | 20.72 | 21.21 | 20.72 | 21.13 | 20.92 | 2.32% | 1,045,967 |
| Nov 7, 2025 | 21.00 | 21.20 | 20.49 | 20.65 | 20.45 | -1.62% | 1,679,626 |
| Nov 6, 2025 | 20.91 | 21.09 | 20.78 | 20.99 | 20.78 | 1.06% | 561,876 |
| Nov 5, 2025 | 20.45 | 21.02 | 20.44 | 20.77 | 20.57 | 1.56% | 1,048,980 |
| Nov 4, 2025 | 20.59 | 20.60 | 20.25 | 20.45 | 20.25 | -1.30% | 699,251 |